Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.10 | 11.30 | 10.95 | 11.15 | 0 | +0.10(+0.90%) |
Jul 30, 2013 | 11.01 | 11.15 | 10.99 | 11.05 | 1,191,293 | +0.09(+0.79%) |
Jul 29, 2013 | 11.01 | 11.05 | 10.83 | 10.96 | 0 | -0.05(-0.48%) |
Jul 26, 2013 | 11.15 | 11.19 | 10.99 | 11.01 | 0 | -0.24(-2.12%) |
Jul 25, 2013 | 11.19 | 11.25 | 11.05 | 11.25 | 0 | +0.03(+0.24%) |
Jul 24, 2013 | 11.25 | 11.40 | 11.20 | 11.23 | 0 | +0.05(+0.47%) |
Jul 23, 2013 | 11.12 | 11.22 | 10.95 | 11.17 | 0 | +0.13(+1.14%) |
Jul 22, 2013 | 10.98 | 11.10 | 10.95 | 11.05 | 0 | +0.09(+0.85%) |
Jul 19, 2013 | 10.82 | 10.99 | 10.70 | 10.95 | 0 | +0.15(+1.35%) |
Jul 18, 2013 | 10.77 | 10.91 | 10.57 | 10.81 | 0 | +0.28(+2.70%) |
Jul 17, 2013 | 10.52 | 10.62 | 10.44 | 10.52 | 751,981 | +0.07(+0.70%) |
Jul 16, 2013 | 10.62 | 10.63 | 10.27 | 10.45 | 0 | -0.14(-1.31%) |
Jul 15, 2013 | 10.55 | 10.67 | 10.46 | 10.59 | 0 | +0.11(+1.01%) |
Jul 12, 2013 | 10.23 | 10.51 | 10.19 | 10.48 | 0 | +0.28(+2.72%) |
Jul 11, 2013 | 10.71 | 10.74 | 10.19 | 10.21 | 0 | -0.34(-3.20%) |
Jul 10, 2013 | 10.70 | 10.74 | 10.51 | 10.54 | 0 | -0.13(-1.18%) |
Jul 09, 2013 | 10.59 | 10.70 | 10.56 | 10.67 | 0 | +0.11(+1.07%) |
Jul 08, 2013 | 10.64 | 10.71 | 10.52 | 10.56 | 770,951 | -0.05(-0.47%) |
Jul 05, 2013 | 10.40 | 10.62 | 10.32 | 10.61 | 0 | +0.36(+3.52%) |
Jul 03, 2013 | 10.16 | 10.26 | 10.09 | 10.25 | 0 | +0.01(+0.13%) |
Jul 02, 2013 | 10.11 | 10.37 | 10.04 | 10.23 | 0 | +0.14(+1.38%) |
Jul 01, 2013 | 9.981 | 10.31 | 9.981 | 10.09 | 0 | +0.16(+1.60%) |
Jun 28, 2013 | 10.06 | 10.12 | 9.922 | 9.935 | 1,660,282 | -0.13(-1.25%) |
Jun 27, 2013 | 9.756 | 10.11 | 9.756 | 10.06 | 0 | +0.33(+3.40%) |
Jun 26, 2013 | 9.915 | 9.955 | 9.716 | 9.730 | 0 | -0.07(-0.74%) |
Jun 25, 2013 | 9.763 | 9.842 | 9.609 | 9.803 | 0 | +0.13(+1.36%) |
Jun 24, 2013 | 9.613 | 9.763 | 9.567 | 9.671 | 0 | -0.02(-0.20%) |
Jun 21, 2013 | 9.560 | 9.763 | 9.455 | 9.691 | 2,215,601 | +0.18(+1.86%) |
Jun 20, 2013 | 9.422 | 9.593 | 9.364 | 9.514 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 9.501 | 9.606 | 9.468 | 9.501 | 574,738 | -0.03(-0.34%) |
Jun 18, 2013 | 9.442 | 9.567 | 9.406 | 9.534 | 0 | +0.13(+1.39%) |
Jun 17, 2013 | 9.442 | 9.475 | 9.383 | 9.403 | 0 | +0.03(+0.31%) |
Jun 14, 2013 | 9.396 | 9.429 | 9.311 | 9.373 | 0 | -0.02(-0.17%) |
Jun 13, 2013 | 9.160 | 9.422 | 9.088 | 9.390 | 1,370,831 | +0.22(+2.36%) |
Jun 12, 2013 | 9.291 | 9.396 | 9.115 | 9.173 | 897,237 | -0.02(-0.21%) |
Jun 11, 2013 | 9.259 | 9.317 | 9.147 | 9.193 | 1,184,689 | -0.20(-2.16%) |
Jun 10, 2013 | 9.337 | 9.396 | 9.285 | 9.396 | 0 | +0.08(+0.81%) |
Jun 07, 2013 | 9.337 | 9.337 | 9.219 | 9.321 | 0 | +0.05(+0.53%) |
Jun 06, 2013 | 9.173 | 9.337 | 9.167 | 9.272 | 2,594,564 | +0.11(+1.22%) |
Jun 05, 2013 | 8.977 | 9.272 | 8.931 | 9.160 | 0 | +0.22(+2.49%) |
Jun 04, 2013 | 8.918 | 9.206 | 8.905 | 8.938 | 0 | +0.07(+0.74%) |
Jun 03, 2013 | 8.911 | 8.977 | 8.702 | 8.872 | 1,323,170 | +0.01(+0.15%) |
May 31, 2013 | 8.970 | 9.023 | 8.852 | 8.859 | 877,599 | -0.18(-1.96%) |
May 30, 2013 | 8.938 | 9.056 | 8.911 | 9.036 | 663,889 | +0.12(+1.32%) |
May 29, 2013 | 8.977 | 9.039 | 8.867 | 8.918 | 633,896 | -0.11(-1.23%) |
May 28, 2013 | 9.036 | 9.140 | 8.971 | 9.029 | 701,793 | +0.15(+1.73%) |
May 24, 2013 | 8.860 | 8.977 | 8.794 | 8.876 | 0 | -0.01(-0.11%) |
May 23, 2013 | 8.794 | 8.925 | 8.762 | 8.886 | 0 | +0.01(+0.07%) |
May 22, 2013 | 9.003 | 9.153 | 8.820 | 8.879 | 0 | -0.12(-1.38%) |
May 21, 2013 | 9.042 | 9.082 | 8.954 | 9.003 | 0 | -0.01(-0.14%) |
May 20, 2013 | 8.847 | 9.036 | 8.827 | 9.016 | 0 | +0.20(+2.22%) |
May 17, 2013 | 8.768 | 8.853 | 8.768 | 8.820 | 0 | +0.10(+1.20%) |
May 16, 2013 | 8.683 | 8.827 | 8.631 | 8.716 | 1,212,630 | -0.01(-0.07%) |
May 15, 2013 | 8.435 | 8.729 | 8.429 | 8.722 | 0 | +0.44(+5.28%) |
May 13, 2013 | 8.207 | 8.311 | 8.168 | 8.285 | 0 | +0.04(+0.48%) |
May 10, 2013 | 8.168 | 8.259 | 8.083 | 8.246 | 0 | +0.10(+1.20%) |
May 09, 2013 | 8.187 | 8.246 | 8.141 | 8.148 | 0 | -0.05(-0.56%) |
May 08, 2013 | 8.181 | 8.246 | 8.102 | 8.194 | 0 | +0.00(+0.00%) |
May 07, 2013 | 8.057 | 8.194 | 8.057 | 8.194 | 0 | +0.13(+1.62%) |
May 06, 2013 | 7.952 | 8.181 | 7.926 | 8.063 | 0 | +0.14(+1.73%) |
May 03, 2013 | 7.932 | 7.998 | 7.822 | 7.926 | 0 | +0.10(+1.34%) |
May 02, 2013 | 7.737 | 7.861 | 7.704 | 7.822 | 0 | +0.15(+1.96%) |